Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Friedman Industries Inc (NY: FRD )

19.46 +0.07 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2004 4.840 4.840 4.500 4.700 14,400 -0.24(-4.86%)
Aug 30, 2004 4.950 5.020 4.940 4.940 4,600 -0.06(-1.20%)
Aug 27, 2004 4.970 5.000 4.950 5.000 3,200 +0.08(+1.63%)
Aug 26, 2004 4.850 4.950 4.740 4.920 20,400 +0.02(+0.41%)
Aug 25, 2004 5.250 5.250 4.810 4.900 24,800 -0.36(-6.84%)
Aug 24, 2004 5.270 5.310 5.260 5.260 1,900 -0.02(-0.38%)
Aug 23, 2004 5.330 5.330 5.230 5.280 3,900 +0.01(+0.19%)
Aug 20, 2004 5.240 5.400 5.200 5.270 5,100 +0.03(+0.57%)
Aug 19, 2004 5.500 5.500 5.200 5.240 18,300 -0.24(-4.38%)
Aug 18, 2004 5.600 5.700 5.460 5.480 18,500 -0.01(-0.18%)
Aug 17, 2004 5.260 5.600 5.250 5.490 39,900 +0.45(+8.93%)
Aug 16, 2004 5.200 5.200 5.000 5.040 6,300 -0.13(-2.51%)
Aug 13, 2004 5.090 5.340 5.090 5.170 15,900 +0.17(+3.40%)
Aug 12, 2004 5.020 5.020 4.800 5.000 12,500 -0.15(-2.91%)
Aug 11, 2004 5.200 5.200 4.770 5.150 31,800 -0.02(-0.39%)
Aug 10, 2004 5.200 5.200 5.170 5.170 6,000 +0.00(+0.00%)
Aug 09, 2004 5.120 5.200 5.110 5.170 7,600 +0.06(+1.17%)
Aug 06, 2004 5.120 5.120 5.110 5.110 19,100 -0.04(-0.78%)
Aug 05, 2004 5.250 5.260 5.100 5.150 10,100 -0.08(-1.53%)
Aug 04, 2004 5.570 5.600 5.220 5.230 10,300 -0.37(-6.61%)
Aug 03, 2004 5.400 5.600 5.200 5.600 9,400 +0.19(+3.51%)
Aug 02, 2004 5.350 5.450 5.120 5.410 23,600 +0.11(+2.08%)
Jul 30, 2004 5.380 5.380 5.300 5.300 4,700 -0.18(-3.28%)
Jul 29, 2004 5.950 5.950 5.300 5.480 22,200 -0.45(-7.59%)
Jul 28, 2004 5.330 5.950 5.330 5.930 20,100 +0.60(+11.26%)
Jul 27, 2004 5.210 5.340 5.190 5.330 9,400 +0.21(+4.10%)
Jul 26, 2004 5.180 5.280 5.110 5.120 8,000 -0.13(-2.48%)
Jul 23, 2004 5.200 5.300 5.150 5.250 20,600 +0.00(+0.00%)
Jul 22, 2004 5.480 5.480 5.010 5.250 34,000 -0.25(-4.55%)
Jul 21, 2004 6.120 6.190 5.430 5.500 54,100 -0.77(-12.26%)
Jul 20, 2004 6.150 6.400 6.122 6.269 23,600 -0.13(-2.05%)
Jul 19, 2004 6.400 6.550 6.250 6.400 47,000 +0.00(+0.00%)
Jul 16, 2004 6.250 6.490 6.140 6.400 89,900 +0.14(+2.24%)
Jul 15, 2004 5.950 6.500 5.810 6.260 132,100 +0.50(+8.68%)
Jul 14, 2004 5.610 5.930 5.510 5.760 22,900 +0.25(+4.54%)
Jul 13, 2004 5.050 5.590 5.000 5.510 41,400 +0.43(+8.46%)
Jul 12, 2004 5.100 5.250 5.010 5.080 39,900 -0.23(-4.33%)
Jul 09, 2004 5.520 5.580 5.310 5.310 19,100 -0.09(-1.67%)
Jul 08, 2004 5.600 5.649 5.260 5.400 32,300 -0.28(-4.93%)
Jul 07, 2004 5.740 6.070 5.510 5.680 196,600 -0.01(-0.18%)
Jul 06, 2004 5.480 5.690 5.300 5.690 146,200 +0.53(+10.27%)
Jul 02, 2004 4.900 5.250 4.770 5.160 70,000 +0.21(+4.24%)
Jul 01, 2004 4.800 5.090 4.700 4.950 156,800 +0.32(+6.91%)
Jun 30, 2004 4.490 4.650 4.450 4.630 36,600 +0.24(+5.47%)
Jun 29, 2004 4.350 4.400 4.320 4.390 4,400 +0.09(+2.09%)
Jun 28, 2004 4.310 4.350 4.300 4.300 2,800 +0.00(+0.00%)
Jun 25, 2004 4.380 4.380 4.300 4.300 1,700 -0.10(-2.27%)
Jun 24, 2004 4.400 4.400 4.400 4.400 5,000 +0.00(+0.00%)
Jun 23, 2004 4.210 4.470 4.210 4.400 16,800 +0.20(+4.76%)
Jun 22, 2004 4.400 4.400 4.200 4.200 3,200 -0.19(-4.33%)
Jun 21, 2004 4.200 4.400 4.200 4.390 8,700 -0.01(-0.23%)
Jun 18, 2004 4.430 4.540 4.400 4.400 19,800 -0.05(-1.12%)
Jun 17, 2004 4.470 4.470 4.200 4.450 28,400 +0.00(+0.00%)
Jun 16, 2004 4.350 4.490 4.350 4.450 9,800 +0.15(+3.49%)
Jun 15, 2004 4.350 4.380 4.300 4.300 8,300 -0.04(-0.92%)
Jun 14, 2004 4.340 4.340 4.340 4.340 2,500 +0.00(+0.00%)
Jun 10, 2004 4.170 4.340 4.170 4.340 21,300 +0.19(+4.58%)
Jun 09, 2004 4.100 4.160 4.100 4.150 5,400 +0.09(+2.22%)
Jun 08, 2004 4.040 4.100 4.010 4.060 14,800 +0.02(+0.50%)
Jun 07, 2004 4.010 4.040 4.000 4.040 10,100 +0.05(+1.25%)
Jun 04, 2004 3.990 3.990 3.990 3.990 200 -0.01(-0.25%)
Jun 03, 2004 4.000 4.000 4.000 4.000 5,000 -0.01(-0.25%)
Jun 02, 2004 4.010 4.020 4.010 4.010 8,900 +0.01(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.